Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.37 | 80.69 | 78.25 | 79.42 | 10,269,790 | +2.76(+3.60%) |
Jun 28, 2018 | 77.22 | 77.49 | 76.28 | 76.66 | 6,232,154 | -0.59(-0.76%) |
Jun 27, 2018 | 78.40 | 79.12 | 77.23 | 77.25 | 6,103,565 | -1.06(-1.35%) |
Jun 26, 2018 | 78.55 | 79.46 | 77.91 | 78.31 | 5,062,453 | -0.22(-0.28%) |
Jun 25, 2018 | 78.53 | 79.33 | 77.92 | 78.53 | 5,716,877 | -0.27(-0.34%) |
Jun 22, 2018 | 79.30 | 79.88 | 78.72 | 78.80 | 5,630,405 | -0.34(-0.43%) |
Jun 21, 2018 | 79.29 | 79.72 | 78.95 | 79.14 | 4,410,996 | -0.63(-0.79%) |
Jun 20, 2018 | 80.00 | 80.15 | 78.57 | 79.77 | 6,913,459 | +0.33(+0.42%) |
Jun 19, 2018 | 77.42 | 79.58 | 77.14 | 79.44 | 8,047,600 | +1.71(+2.20%) |
Jun 18, 2018 | 77.46 | 78.08 | 76.92 | 77.73 | 6,971,304 | -0.35(-0.45%) |
Jun 15, 2018 | 78.39 | 77.51 | 78.08 | 14,878,283 | -0.31(-0.40%) | |
Jun 14, 2018 | 77.57 | 78.81 | 77.09 | 78.39 | 5,884,270 | +1.01(+1.31%) |
Jun 13, 2018 | 77.63 | 78.57 | 77.30 | 77.38 | 7,804,318 | -0.09(-0.12%) |
Jun 12, 2018 | 78.49 | 78.67 | 77.29 | 77.47 | 7,548,785 | -0.86(-1.10%) |
Jun 11, 2018 | 78.87 | 79.00 | 78.20 | 78.33 | 4,683,396 | -0.73(-0.92%) |
Jun 08, 2018 | 78.47 | 79.24 | 78.15 | 79.06 | 3,991,279 | +0.27(+0.34%) |
Jun 07, 2018 | 78.75 | 78.95 | 78.04 | 78.79 | 4,321,937 | +0.00(+0.00%) |
Jun 06, 2018 | 79.01 | 78.79 | 5,086,136 | +0.82(+1.05%) | ||
Jun 05, 2018 | 78.66 | 78.91 | 77.38 | 77.97 | 5,140,636 | -0.68(-0.86%) |
Jun 04, 2018 | 79.02 | 79.67 | 78.16 | 78.65 | 5,562,370 | -0.39(-0.49%) |
Jun 01, 2018 | 78.89 | 79.60 | 78.57 | 79.04 | 8,198,307 | +0.36(+0.46%) |
May 31, 2018 | 78.10 | 78.98 | 77.67 | 78.68 | 8,444,709 | +0.71(+0.91%) |
May 30, 2018 | 78.03 | 78.73 | 77.37 | 77.97 | 6,945,737 | +0.14(+0.18%) |
May 29, 2018 | 78.05 | 79.35 | 77.30 | 77.83 | 5,687,231 | -0.80(-1.02%) |
May 25, 2018 | 78.63 | 78.63 | 78.63 | 0 | -0.91(-1.14%) | |
May 24, 2018 | 78.78 | 79.89 | 78.51 | 79.54 | 8,540,853 | +1.88(+2.42%) |
May 23, 2018 | 77.00 | 77.72 | 76.53 | 77.66 | 7,341,348 | +1.05(+1.37%) |
May 22, 2018 | 75.90 | 76.89 | 75.42 | 76.61 | 8,370,568 | +1.92(+2.57%) |
May 21, 2018 | 78.71 | 78.85 | 74.13 | 74.69 | 19,906,276 | -3.68(-4.70%) |
May 18, 2018 | 79.98 | 80.20 | 78.35 | 78.37 | 7,749,278 | -1.61(-2.01%) |
May 17, 2018 | 81.08 | 81.22 | 79.15 | 79.98 | 10,246,486 | -1.38(-1.70%) |
May 16, 2018 | 82.12 | 83.39 | 81.18 | 81.36 | 6,517,439 | -0.62(-0.76%) |
May 15, 2018 | 84.80 | 84.99 | 81.54 | 81.98 | 8,899,566 | -3.33(-3.90%) |
May 14, 2018 | 84.59 | 86.30 | 84.55 | 85.31 | 6,735,968 | +0.77(+0.91%) |
May 11, 2018 | 82.35 | 85.18 | 82.34 | 84.54 | 7,574,842 | +2.16(+2.62%) |
May 10, 2018 | 82.76 | 82.96 | 81.62 | 82.38 | 5,788,455 | -0.42(-0.51%) |
May 09, 2018 | 82.87 | 83.14 | 81.05 | 82.80 | 8,088,118 | -0.33(-0.40%) |
May 08, 2018 | 84.35 | 84.47 | 82.60 | 83.13 | 6,687,556 | -1.44(-1.70%) |
May 07, 2018 | 86.49 | 86.55 | 84.21 | 84.57 | 7,929,893 | -2.32(-2.67%) |
May 04, 2018 | 86.60 | 88.88 | 85.57 | 86.89 | 8,553,581 | +1.49(+1.74%) |
May 03, 2018 | 86.38 | 86.59 | 84.30 | 85.40 | 6,546,683 | -1.50(-1.73%) |
May 02, 2018 | 87.78 | 88.02 | 86.68 | 86.90 | 4,517,561 | -1.03(-1.17%) |
May 01, 2018 | 87.08 | 88.13 | 86.43 | 87.93 | 4,217,397 | +0.83(+0.95%) |
Apr 30, 2018 | 91.35 | 91.75 | 85.15 | 87.10 | 13,899,346 | -4.08(-4.47%) |
Apr 27, 2018 | 92.00 | 92.57 | 90.10 | 91.18 | 4,765,061 | -0.90(-0.98%) |
Apr 26, 2018 | 89.75 | 92.96 | 89.65 | 92.08 | 6,051,133 | +2.88(+3.23%) |
Apr 25, 2018 | 89.09 | 89.62 | 88.07 | 89.20 | 4,136,862 | +0.06(+0.07%) |
Apr 24, 2018 | 90.03 | 91.05 | 88.86 | 89.14 | 3,897,095 | -0.34(-0.39%) |
Apr 23, 2018 | 89.24 | 90.03 | 88.71 | 89.48 | 3,474,373 | +0.53(+0.60%) |
Apr 20, 2018 | 89.42 | 90.13 | 88.25 | 88.95 | 6,231,642 | -0.67(-0.75%) |
Apr 19, 2018 | 90.85 | 91.80 | 89.27 | 89.62 | 3,938,780 | -1.39(-1.53%) |
Apr 18, 2018 | 91.16 | 91.97 | 90.92 | 91.01 | 3,682,740 | -0.09(-0.10%) |
Apr 17, 2018 | 91.11 | 91.81 | 90.07 | 91.10 | 4,381,401 | +0.56(+0.62%) |
Apr 16, 2018 | 90.15 | 91.36 | 89.62 | 90.54 | 3,858,409 | +1.14(+1.28%) |
Apr 13, 2018 | 90.39 | 90.99 | 89.06 | 89.40 | 4,858,260 | -0.34(-0.38%) |
Apr 12, 2018 | 89.30 | 90.85 | 89.25 | 89.74 | 5,362,033 | +1.03(+1.16%) |
Apr 11, 2018 | 88.77 | 90.24 | 88.05 | 88.71 | 5,483,445 | -0.73(-0.82%) |
Apr 10, 2018 | 87.80 | 89.62 | 87.26 | 89.44 | 5,553,920 | +2.50(+2.88%) |
Apr 09, 2018 | 87.41 | 88.99 | 86.87 | 86.94 | 6,127,161 | -0.01(-0.01%) |
Apr 06, 2018 | 88.30 | 89.63 | 86.29 | 86.95 | 6,683,406 | -1.89(-2.13%) |
Apr 05, 2018 | 91.00 | 91.14 | 88.51 | 88.84 | 7,953,348 | -1.63(-1.80%) |
Apr 04, 2018 | 85.85 | 90.98 | 85.82 | 90.47 | 9,148,075 | +3.64(+4.19%) |
Apr 03, 2018 | 87.12 | 87.25 | 84.25 | 86.83 | 8,357,497 | -0.24(-0.28%) |